Regulus Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.150	1.150	1.090	1.110	1.110	37,100
2022-01-06	1.180	1.180	1.110	1.160	1.160	51,900
2022-01-05	1.100	1.180	1.100	1.180	1.180	57,100
2022-01-04	1.080	1.100	1.070	1.100	1.100	60,100
2021-12-31	1.060	1.080	1.040	1.080	1.080	20,800
2021-12-30	1.020	1.080	1.010	1.080	1.080	10,200
2021-12-29	1.020	1.040	1.020	1.020	1.020	16,600
2021-12-24	1.020	1.020	1.020	1.020	1.020	0
2021-12-23	1.040	1.080	1.010	1.020	1.020	11,700
2021-12-22	1.030	1.030	0.990	1.030	1.030	9,000
2021-12-21	1.000	1.040	1.000	1.040	1.040	31,400
2021-12-20	1.030	1.030	0.990	1.010	1.010	9,400
2021-12-17	1.000	1.070	1.000	1.070	1.070	62,000
2021-12-16	0.960	1.010	0.960	1.010	1.010	10,000
2021-12-15	0.990	0.990	0.930	0.940	0.940	80,400
2021-12-14	1.030	1.040	1.030	1.030	1.030	4,800
2021-12-13	1.030	1.060	0.980	0.980	0.980	24,100
2021-12-10	1.060	1.090	1.060	1.090	1.090	32,800
2021-12-09	1.000	1.080	1.000	1.080	1.080	52,200
2021-12-08	1.040	1.040	1.010	1.040	1.040	29,500
2021-12-07	1.150	1.150	1.090	1.130	1.130	146,300
2021-12-06	1.030	1.070	1.020	1.060	1.060	257,600
2021-12-03	0.930	0.940	0.900	0.900	0.900	162,100
2021-12-02	0.970	0.970	0.940	0.950	0.950	33,500
2021-12-01	1.000	1.040	0.930	0.980	0.980	163,500
2021-11-30	1.030	1.040	1.010	1.020	1.020	23,600
2021-11-29	1.060	1.060	0.990	1.040	1.040	91,700
2021-11-26	1.040	1.060	1.020	1.050	1.050	68,700
2021-11-25	1.030	1.070	1.020	1.050	1.050	25,400
2021-11-24	1.020	1.070	1.000	1.070	1.070	64,900
2021-11-23	1.070	1.070	1.040	1.040	1.040	11,000
2021-11-22	1.050	1.070	1.030	1.070	1.070	59,300
2021-11-19	1.070	1.140	1.050	1.100	1.100	63,200
2021-11-18	1.070	1.080	1.050	1.070	1.070	46,500
2021-11-17	1.030	1.060	1.020	1.040	1.040	29,100
2021-11-16	1.100	1.120	1.040	1.040	1.040	119,300
2021-11-15	1.050	1.100	1.040	1.100	1.100	187,100
2021-11-12	0.970	1.040	0.970	1.040	1.040	222,700
2021-11-11	0.970	0.990	0.970	0.970	0.970	36,400
2021-11-10	1.000	1.000	0.950	0.960	0.960	76,300
2021-11-09	1.000	1.010	0.950	1.000	1.000	70,100
2021-11-08	0.980	1.010	0.940	1.000	1.000	249,200
2021-11-05	0.940	0.970	0.940	0.970	0.970	89,100
2021-11-04	0.960	0.960	0.940	0.940	0.940	115,900
2021-11-03	0.920	0.960	0.920	0.960	0.960	61,000
2021-11-02	0.920	0.920	0.900	0.920	0.920	27,400
2021-11-01	1.000	1.000	0.910	0.920	0.920	156,600
2021-10-29	1.040	1.040	0.980	1.020	1.020	18,600
2021-10-28	1.040	1.040	0.990	1.000	1.000	25,100
2021-10-27	0.990	1.040	0.980	1.040	1.040	22,600
2021-10-26	1.000	1.010	0.950	1.010	1.010	53,100
2021-10-25	1.000	1.060	0.970	1.020	1.020	110,300
2021-10-22	1.060	1.060	0.920	1.040	1.040	155,800
2021-10-21	1.070	1.080	1.070	1.070	1.070	33,400
2021-10-20	1.080	1.080	1.050	1.070	1.070	49,300

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.